Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $43.73 | $77.31 | 529,200 | — | — |
| 2014-12-30 | $44.08 | $77.93 | 466,500 | — | — |
| 2014-12-29 | $43.93 | $77.66 | 391,800 | — | — |
| 2014-12-26 | $44.07 | $77.91 | 241,600 | — | — |
| 2014-12-24 | $43.99 | $77.77 | 156,600 | — | — |
| 2014-12-23 | $44.05 | $77.88 | 488,900 | — | — |
| 2014-12-22 | $44.24 | $78.21 | 630,900 | — | — |
| 2014-12-19 | $43.77 | $77.38 | 2,087,400 | — | — |
| 2014-12-18 | $43.12 | $76.23 | 1,165,800 | — | — |
| 2014-12-17 | $42.36 | $74.89 | 1,418,400 | — | — |
| 2014-12-16 | $40.95 | $72.40 | 1,469,800 | — | — |
| 2014-12-15 | $41.41 | $73.21 | 1,047,500 | — | — |
| 2014-12-12 | $41.73 | $73.77 | 1,074,600 | — | — |
| 2014-12-11 | $42.07 | $74.38 | 853,400 | — | — |
| 2014-12-10 | $42.02 | $74.29 | 1,375,000 | — | — |
| 2014-12-09 | $43.00 | $76.02 | 1,096,700 | — | — |
| 2014-12-08 | $43.49 | $76.89 | 819,700 | — | — |
| 2014-12-05 | $44.07 | $77.91 | 763,200 | — | — |
| 2014-12-04 | $44.55 | $78.76 | 1,056,900 | — | — |
| 2014-12-03 | $44.85 | $79.29 | 568,700 | — | — |
| 2014-12-02 | $44.95 | $79.47 | 1,412,100 | — | — |
| 2014-12-01 | $45.38 | $80.23 | 751,100 | — | — |
| 2014-11-28 | $45.47 | $80.39 | 532,800 | — | — |
| 2014-11-26 | $45.64 | $80.69 | 357,300 | — | — |
| 2014-11-25 | $45.76 | $80.90 | 872,900 | — | — |
| 2014-11-24 | $45.49 | $80.42 | 757,800 | — | — |
| 2014-11-21 | $45.33 | $80.14 | 1,272,600 | — | — |
| 2014-11-20 | $44.00 | $77.79 | 523,800 | — | — |
| 2014-11-19 | $43.73 | $77.31 | 436,700 | — | — |
| 2014-11-18 | $43.86 | $77.54 | 541,000 | — | — |
| 2014-11-17 | $43.39 | $76.71 | 516,200 | — | — |
| 2014-11-14 | $43.65 | $77.17 | 519,100 | — | — |
| 2014-11-13 | $43.54 | $76.97 | 775,900 | — | — |
| 2014-11-12 | $43.78 | $77.40 | 483,600 | — | — |
| 2014-11-11 | $43.99 | $77.77 | 672,000 | — | — |
| 2014-11-10 | $44.02 | $77.82 | 631,100 | — | — |
| 2014-11-07 | $43.81 | $77.45 | 1,249,900 | — | — |
| 2014-11-06 | $44.66 | $78.95 | 729,800 | — | — |
| 2014-11-05 | $44.07 | $77.91 | 1,135,200 | — | — |
| 2014-11-04 | $44.08 | $77.93 | 1,000,700 | — | — |
| 2014-11-03 | $43.81 | $77.45 | 951,400 | — | — |
| 2014-10-31 | $43.42 | $76.76 | 1,835,200 | — | — |
| 2014-10-30 | $43.39 | $76.71 | 1,749,400 | — | — |
| 2014-10-29 | $42.62 | $75.35 | 1,404,500 | — | — |
| 2014-10-28 | $42.84 | $75.74 | 1,147,500 | — | — |
| 2014-10-27 | $41.79 | $73.88 | 639,300 | — | — |
| 2014-10-24 | $41.72 | $73.76 | 817,500 | — | — |
| 2014-10-23 | $41.13 | $72.71 | 986,800 | — | — |
| 2014-10-22 | $40.23 | $71.12 | 1,689,800 | — | — |
| 2014-10-21 | $41.69 | $73.70 | 2,663,100 | — | — |
| 2014-10-20 | $40.07 | $70.84 | 1,835,000 | — | — |
| 2014-10-17 | $40.00 | $70.72 | 1,226,900 | — | — |
| 2014-10-16 | $40.07 | $70.84 | 1,344,100 | — | — |
| 2014-10-15 | $39.85 | $70.45 | 1,113,300 | — | — |
| 2014-10-14 | $40.40 | $71.30 | 1,220,700 | — | — |
| 2014-10-13 | $39.83 | $70.29 | 1,596,400 | — | — |
| 2014-10-10 | $41.18 | $72.68 | 1,584,600 | — | — |
| 2014-10-09 | $42.43 | $74.88 | 2,582,400 | — | — |
| 2014-10-08 | $43.18 | $76.21 | 1,267,100 | — | — |
| 2014-10-07 | $42.23 | $74.53 | 863,100 | — | — |
| 2014-10-06 | $42.88 | $75.68 | 447,900 | — | — |
| 2014-10-03 | $42.80 | $75.54 | 981,600 | — | — |
| 2014-10-02 | $42.40 | $74.83 | 1,207,200 | — | — |
| 2014-10-01 | $42.85 | $75.62 | 1,275,000 | — | — |
| 2014-09-30 | $43.60 | $76.95 | 702,500 | — | — |
| 2014-09-29 | $43.99 | $77.64 | 704,600 | — | — |
| 2014-09-26 | $43.75 | $77.21 | 957,400 | — | — |
| 2014-09-25 | $43.51 | $76.79 | 1,339,700 | — | — |
| 2014-09-24 | $44.44 | $78.43 | 1,073,700 | — | — |
| 2014-09-23 | $43.78 | $77.26 | 1,240,000 | — | — |
| 2014-09-22 | $44.24 | $78.08 | 1,294,100 | — | — |
| 2014-09-19 | $44.04 | $77.72 | 980,400 | — | — |
| 2014-09-18 | $44.35 | $78.27 | 849,000 | — | — |
| 2014-09-17 | $44.30 | $78.18 | 1,170,300 | — | — |
| 2014-09-16 | $43.75 | $77.21 | 1,516,200 | — | — |
| 2014-09-15 | $44.15 | $77.92 | 737,300 | — | — |
| 2014-09-12 | $44.67 | $78.84 | 917,600 | — | — |
| 2014-09-11 | $44.92 | $79.28 | 814,000 | — | — |
| 2014-09-10 | $45.08 | $79.56 | 972,100 | — | — |
| 2014-09-09 | $44.98 | $79.38 | 585,300 | — | — |
| 2014-09-08 | $45.44 | $80.19 | 837,400 | — | — |
| 2014-09-05 | $45.20 | $79.77 | 331,800 | — | — |
| 2014-09-04 | $45.04 | $79.49 | 982,600 | — | — |
| 2014-09-03 | $44.95 | $79.33 | 419,700 | — | — |
| 2014-09-02 | $44.89 | $79.22 | 867,700 | — | — |
| 2014-08-29 | $44.85 | $79.15 | 299,400 | — | — |
| 2014-08-28 | $44.71 | $78.91 | 597,400 | — | — |
| 2014-08-27 | $44.69 | $78.87 | 538,000 | — | — |
| 2014-08-26 | $45.07 | $79.54 | 382,500 | — | — |
| 2014-08-25 | $45.20 | $79.77 | 395,600 | — | — |
| 2014-08-22 | $44.89 | $79.22 | 523,300 | — | — |
| 2014-08-21 | $45.12 | $79.63 | 664,000 | — | — |
| 2014-08-20 | $45.15 | $79.68 | 696,300 | — | — |
| 2014-08-19 | $45.60 | $80.48 | 495,800 | — | — |
| 2014-08-18 | $45.86 | $80.94 | 345,600 | — | — |
| 2014-08-15 | $45.33 | $80.00 | 361,200 | — | — |
| 2014-08-14 | $45.61 | $80.49 | 339,100 | — | — |
| 2014-08-13 | $45.27 | $79.89 | 247,800 | — | — |
| 2014-08-12 | $44.87 | $79.19 | 340,900 | — | — |
| 2014-08-11 | $44.65 | $78.80 | 295,700 | — | — |
| 2014-08-08 | $44.95 | $79.33 | 334,300 | — | — |
| 2014-08-07 | $44.66 | $78.82 | 637,400 | — | — |
| 2014-08-06 | $44.78 | $79.03 | 470,200 | — | — |
| 2014-08-05 | $44.76 | $78.99 | 764,200 | — | — |
| 2014-08-04 | $44.81 | $79.08 | 682,400 | — | — |
| 2014-08-01 | $44.54 | $78.61 | 2,733,000 | — | — |
| 2014-07-31 | $46.22 | $81.57 | 1,465,100 | — | — |
| 2014-07-30 | $47.14 | $83.19 | 843,800 | — | — |
| 2014-07-29 | $47.15 | $83.21 | 658,100 | — | — |
| 2014-07-28 | $47.38 | $83.62 | 628,000 | — | — |
| 2014-07-25 | $47.82 | $84.39 | 428,100 | — | — |
| 2014-07-24 | $47.72 | $84.22 | 367,200 | — | — |
| 2014-07-23 | $47.65 | $84.09 | 744,500 | — | — |
| 2014-07-22 | $47.65 | $84.09 | 770,400 | — | — |
| 2014-07-21 | $47.08 | $83.09 | 736,500 | — | — |
| 2014-07-18 | $46.69 | $82.40 | 647,100 | — | — |
| 2014-07-17 | $46.02 | $81.22 | 650,200 | — | — |
| 2014-07-16 | $46.10 | $81.36 | 568,800 | — | — |
| 2014-07-15 | $46.25 | $81.50 | 1,004,200 | — | — |
| 2014-07-14 | $46.79 | $82.45 | 333,100 | — | — |
| 2014-07-11 | $46.60 | $82.12 | 326,600 | — | — |
| 2014-07-10 | $46.69 | $82.28 | 353,100 | — | — |
| 2014-07-09 | $46.86 | $82.58 | 359,400 | — | — |
| 2014-07-08 | $46.80 | $82.47 | 629,100 | — | — |
| 2014-07-07 | $47.46 | $83.63 | 489,300 | — | — |
| 2014-07-03 | $48.25 | $85.02 | 424,300 | — | — |
| 2014-07-02 | $47.68 | $84.02 | 517,400 | — | — |
| 2014-07-01 | $47.61 | $83.90 | 536,100 | — | — |
| 2014-06-30 | $46.84 | $82.54 | 364,000 | — | — |
| 2014-06-27 | $46.79 | $82.45 | 684,400 | — | — |
| 2014-06-26 | $46.75 | $82.38 | 383,100 | — | — |
| 2014-06-25 | $46.73 | $82.35 | 461,400 | — | — |
| 2014-06-24 | $46.58 | $82.08 | 347,100 | — | — |
| 2014-06-23 | $46.91 | $82.66 | 387,500 | — | — |
| 2014-06-20 | $47.11 | $83.02 | 903,700 | — | — |
| 2014-06-19 | $46.82 | $82.50 | 484,300 | — | — |
| 2014-06-18 | $47.00 | $82.82 | 910,800 | — | — |
| 2014-06-17 | $46.34 | $81.66 | 1,186,600 | — | — |
| 2014-06-16 | $46.04 | $81.13 | 1,568,600 | — | — |
| 2014-06-13 | $46.41 | $81.78 | 405,700 | — | — |
| 2014-06-12 | $46.39 | $81.75 | 593,800 | — | — |
| 2014-06-11 | $46.66 | $82.22 | 1,331,800 | — | — |
| 2014-06-10 | $46.88 | $82.61 | 802,000 | — | — |
| 2014-06-09 | $47.01 | $82.84 | 940,100 | — | — |
| 2014-06-06 | $47.52 | $83.74 | 823,300 | — | — |
| 2014-06-05 | $46.75 | $82.38 | 736,500 | — | — |
| 2014-06-04 | $46.25 | $81.50 | 709,800 | — | — |
| 2014-06-03 | $46.17 | $81.36 | 1,027,500 | — | — |
| 2014-06-02 | $45.53 | $80.23 | 940,800 | — | — |
| 2014-05-30 | $44.97 | $79.24 | 445,300 | — | — |
| 2014-05-29 | $44.82 | $78.98 | 559,500 | — | — |
| 2014-05-28 | $44.44 | $78.31 | 592,000 | — | — |
| 2014-05-27 | $44.25 | $77.98 | 316,800 | — | — |
| 2014-05-23 | $44.14 | $77.78 | 442,500 | — | — |
| 2014-05-22 | $44.07 | $77.66 | 581,200 | — | — |
| 2014-05-21 | $43.57 | $76.78 | 1,112,300 | — | — |
| 2014-05-20 | $43.40 | $76.48 | 942,900 | — | — |
| 2014-05-19 | $43.61 | $76.85 | 1,167,800 | — | — |
| 2014-05-16 | $43.38 | $76.44 | 855,700 | — | — |
| 2014-05-15 | $42.91 | $75.61 | 845,900 | — | — |
| 2014-05-14 | $43.78 | $77.15 | 1,132,000 | — | — |
| 2014-05-13 | $44.47 | $78.36 | 843,800 | — | — |
| 2014-05-12 | $44.34 | $78.13 | 507,600 | — | — |
| 2014-05-09 | $43.62 | $76.87 | 500,700 | — | — |
| 2014-05-08 | $43.22 | $76.16 | 477,600 | — | — |
| 2014-05-07 | $43.30 | $76.30 | 716,500 | — | — |
| 2014-05-06 | $43.21 | $76.14 | 848,000 | — | — |
| 2014-05-05 | $43.95 | $77.45 | 1,264,000 | — | — |
| 2014-05-02 | $42.44 | $74.79 | 589,200 | — | — |
| 2014-05-01 | $42.32 | $74.58 | 778,200 | — | — |
| 2014-04-30 | $41.97 | $73.96 | 1,096,600 | — | — |
| 2014-04-29 | $42.14 | $74.26 | 1,554,800 | — | — |
| 2014-04-28 | $42.14 | $74.26 | 1,772,000 | — | — |
| 2014-04-25 | $43.01 | $75.79 | 1,647,200 | — | — |
| 2014-04-24 | $44.31 | $78.08 | 992,400 | — | — |
| 2014-04-23 | $44.54 | $78.49 | 1,260,200 | — | — |
| 2014-04-22 | $44.34 | $78.13 | 1,761,400 | — | — |
| 2014-04-21 | $44.76 | $78.87 | 395,000 | — | — |
| 2014-04-17 | $44.27 | $78.01 | 642,500 | — | — |
| 2014-04-16 | $44.19 | $77.87 | 574,000 | — | — |
| 2014-04-15 | $44.03 | $77.59 | 633,100 | — | — |
| 2014-04-14 | $44.12 | $77.62 | 1,116,800 | — | — |
| 2014-04-11 | $43.80 | $77.06 | 715,300 | — | — |
| 2014-04-10 | $44.41 | $78.13 | 922,600 | — | — |
| 2014-04-09 | $45.68 | $80.37 | 1,112,200 | — | — |
| 2014-04-08 | $45.04 | $79.24 | 730,300 | — | — |
| 2014-04-07 | $44.97 | $79.12 | 836,000 | — | — |
| 2014-04-04 | $45.66 | $80.33 | 688,500 | — | — |
| 2014-04-03 | $46.20 | $81.28 | 1,001,000 | — | — |
| 2014-04-02 | $46.15 | $81.20 | 632,400 | — | — |
| 2014-04-01 | $45.45 | $79.96 | 800,000 | — | — |
| 2014-03-31 | $45.06 | $79.28 | 877,800 | — | — |
| 2014-03-28 | $44.53 | $78.35 | 572,400 | — | — |
| 2014-03-27 | $44.33 | $77.99 | 698,600 | — | — |
| 2014-03-26 | $44.65 | $78.56 | 830,800 | — | — |
| 2014-03-25 | $44.75 | $78.73 | 1,252,700 | — | — |
| 2014-03-24 | $45.07 | $79.30 | 1,127,700 | — | — |
| 2014-03-21 | $45.67 | $80.35 | 1,156,400 | — | — |
| 2014-03-20 | $46.21 | $81.30 | 779,200 | — | — |
| 2014-03-19 | $45.90 | $80.76 | 605,800 | — | — |
| 2014-03-18 | $45.91 | $80.77 | 743,100 | — | — |
| 2014-03-17 | $45.40 | $79.88 | 592,200 | — | — |
| 2014-03-14 | $44.75 | $78.73 | 681,000 | — | — |
| 2014-03-13 | $44.61 | $78.49 | 441,100 | — | — |
| 2014-03-12 | $45.37 | $79.82 | 555,200 | — | — |
| 2014-03-11 | $44.99 | $79.15 | 667,500 | — | — |
| 2014-03-10 | $45.50 | $80.05 | 447,500 | — | — |
| 2014-03-07 | $45.84 | $80.65 | 716,600 | — | — |
| 2014-03-06 | $46.09 | $81.09 | 1,166,800 | — | — |
| 2014-03-05 | $45.82 | $80.61 | 1,925,100 | — | — |
| 2014-03-04 | $45.40 | $79.88 | 1,086,700 | — | — |
| 2014-03-03 | $44.78 | $78.78 | 774,100 | — | — |
| 2014-02-28 | $45.32 | $79.73 | 851,900 | — | — |
| 2014-02-27 | $45.30 | $79.70 | 1,296,100 | — | — |
| 2014-02-26 | $44.63 | $78.52 | 1,005,200 | — | — |
| 2014-02-25 | $44.27 | $77.89 | 1,309,600 | — | — |
| 2014-02-24 | $44.15 | $77.68 | 1,624,800 | — | — |
| 2014-02-21 | $43.72 | $76.92 | 1,917,600 | — | — |
| 2014-02-20 | $44.05 | $77.50 | 1,831,000 | — | — |
| 2014-02-19 | $42.99 | $75.64 | 1,443,100 | — | — |
| 2014-02-18 | $43.67 | $76.83 | 734,100 | — | — |
| 2014-02-14 | $43.98 | $77.38 | 829,400 | — | — |
| 2014-02-13 | $44.27 | $77.89 | 652,000 | — | — |
| 2014-02-12 | $44.17 | $77.71 | 1,021,300 | — | — |
| 2014-02-11 | $43.99 | $77.39 | 882,000 | — | — |
| 2014-02-10 | $43.54 | $76.60 | 704,000 | — | — |
| 2014-02-07 | $43.78 | $77.03 | 1,694,200 | — | — |
| 2014-02-06 | $42.86 | $75.41 | 923,500 | — | — |
| 2014-02-05 | $42.67 | $75.07 | 1,541,600 | — | — |
| 2014-02-04 | $42.84 | $75.37 | 1,226,800 | — | — |
| 2014-02-03 | $43.03 | $75.71 | 2,238,500 | — | — |
| 2014-01-31 | $43.60 | $76.71 | 2,378,200 | — | — |
| 2014-01-30 | $44.04 | $77.48 | 2,500,500 | — | — |
| 2014-01-29 | $42.60 | $74.95 | 1,348,900 | — | — |
| 2014-01-28 | $42.71 | $75.14 | 1,298,800 | — | — |
| 2014-01-27 | $41.06 | $72.24 | 1,363,000 | — | — |
| 2014-01-24 | $41.18 | $72.45 | 739,100 | — | — |
| 2014-01-23 | $42.49 | $74.76 | 648,100 | — | — |
| 2014-01-22 | $43.04 | $75.72 | 387,900 | — | — |
| 2014-01-21 | $43.12 | $75.86 | 551,900 | — | — |
| 2014-01-17 | $43.01 | $75.67 | 516,900 | — | — |
| 2014-01-16 | $43.23 | $76.06 | 696,600 | — | — |
| 2014-01-15 | $42.98 | $75.62 | 554,700 | — | — |
| 2014-01-14 | $42.75 | $75.09 | 787,300 | — | — |
| 2014-01-13 | $42.35 | $74.39 | 589,200 | — | — |
| 2014-01-10 | $43.18 | $75.85 | 892,200 | — | — |
| 2014-01-09 | $43.43 | $76.28 | 957,600 | — | — |
| 2014-01-08 | $42.70 | $75.00 | 1,062,100 | — | — |
| 2014-01-07 | $42.11 | $73.97 | 702,900 | — | — |
| 2014-01-06 | $41.69 | $73.23 | 1,242,200 | — | — |
| 2014-01-03 | $41.21 | $72.39 | 802,300 | — | — |
| 2014-01-02 | $40.94 | $71.91 | 832,600 | — | — |